IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.35 -0.11%

$36.31 (-0.11%)🌙

as of 07/17 06:04 PM

(7/17 16:20) ◀

Friday, July 17, 2026 (6:04pm)

▶

◀ 7/17 18:04

Option Volume

Detail

ℹ

Current (07/17) 526,993

Calls: 333,527 (63%)

Puts: 193,466 (37%)

Prior (07/16) 283,687

Calls: 157,360 (55%)

Puts: 126,327 (45%)

Current vs Prior +85.77%

Calls: +111.95% (Calls)

Puts: +53.15% (Puts)

Prior 7-Day Total 2,461,553

Calls: 1,528,457 (62%)

Puts: 933,096 (38%)

Prior 7-Day Average 410,258

Calls: 218,351 (62%)

Puts: 133,299 (38%)

Current vs Prior 7-Day Avg +28.45%

Calls: +52.75%

Puts: +45.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $45.53M

Calls: $29.06M (64%)

Puts: $16.47M (36%)

Prior (07/16) $37.13M

Calls: $16.84M (45%)

Puts: $20.30M (55%)

Current vs Prior +22.62%

Calls: +72.62%

Puts: -18.85%

Prior 7-Day Total $315.42M

Calls: $149.62M (47%)

Puts: $165.81M (53%)

Prior 7-Day Average $52.57M

Calls: $21.37M (47%)

Puts: $23.69M (53%)

Current vs Prior 7-Day Avg -13.39%

Calls: +35.97%

Puts: -30.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.58

Prior (07/16) 0.80

Current vs Prior -27.74%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -7.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 6,484,534

Calls: 3,797,039 (59%)

Puts: 2,687,495 (41%)

Prior (07/16) 6,414,666

Calls: 3,775,409 (59%)

Puts: 2,639,257 (41%)

Current vs Prior +1.09%

Prior 7-Day Total 38,396,073

Calls: 22,361,849 (58%)

Puts: 16,034,224 (42%)

Prior 7-Day Average 6,399,345

Calls: 3,726,974 (58%)

Puts: 2,672,370 (42%)

Current vs Prior 7-Day Avg +1.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.38% | 4.48%1.38% | 10.37%

Prior 2.34% | 4.75%2.34% | 10.50%

Current vs Prior +91.98% | +29.04%-41.11% | -1.20%

Prior 7-Day Avg 2.61% | 4.00%2.88% | 11.13%

Current vs 7-Day Avg +71.55% | +53.35%-52.23% | -6.83%

Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%

Current vs 7-Day Eod +91.98% | +29.04%-41.11% | -1.20%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.88% | 3.12%

Calls: 5.95% | 3.45%

Puts: 3.80% | 2.80%

Prior 9.27% | 3.92%

Calls: 10.20% | 5.32%

Puts: 8.33% | 2.53%

Current vs Prior -47.36% | -20.41%

Prior 7-Day Avg 10.86% | 5.73%

Calls: 10.42% | 5.51%

Puts: 11.30% | 5.94%

Current vs 7-Day Avg -55.08% | -45.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($29.06M). Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 188 of results (avg 5.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	0.91	0.92	$0.92	1.1%	3.3K	0.36	23.3K
$39.00	Aug 21	0.61	0.62	$0.62	1.6%	635	0.27	16.2K
$35.00	Aug 21	2.42	2.47	$2.45	2.0%	755	0.65	45.3K
$30.00	Aug 31	6.65	6.80	$6.73	2.2%	4	0.89	248
$33.00	Aug 31	4.10	4.20	$4.15	2.4%	2	0.77	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 7	1.28	1.30	$1.29	1.6%	46	0.51	633
$36.00	Aug 31	1.63	1.66	$1.65	1.8%	181	0.45	2.0K
$37.00	Aug 31	2.10	2.14	$2.12	1.9%	15	0.53	6.5K
$37.00	Aug 21	1.90	1.94	$1.92	2.1%	888	0.55	12.8K
$37.00	Aug 14	1.72	1.76	$1.74	2.3%	58	0.56	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 7	0.05	0.06	$0.06	16.7%	168	0.04	829
$38.50	Jul 24	0.07	0.08	$0.08	12.5%	1.8K	0.10	29.6K
$41.00	Aug 7	0.09	0.10	$0.10	10.0%	8.9K	0.07	778
$39.50	Jul 31	0.10	0.12	$0.11	18.2%	834	0.10	18.8K
$42.00	Aug 14	0.10	0.11	$0.11	9.1%	52	0.07	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	0.05	0.06	$0.06	16.7%	1.8K	0.06	26.3K
$30.00	Jul 31	0.05	0.06	$0.06	16.7%	180	0.03	9.0K
$31.50	Jul 31	0.08	0.09	$0.09	11.1%	1	0.06	31
$32.00	Jul 31	0.10	0.11	$0.11	9.1%	1.1K	0.07	8.8K
$30.00	Aug 7	0.10	0.12	$0.11	18.2%	212	0.06	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	6.20	6.40	$6.30	3.2%	105	1.00	632
$30.50	Jul 17	5.40	6.20	$5.80	13.8%	74	1.00	162
$31.00	Jul 17	4.90	5.70	$5.30	15.1%	10	1.00	111
$31.50	Jul 17	4.40	5.15	$4.78	15.7%	1	1.00	64
$32.00	Jul 17	3.90	4.40	$4.15	12.0%	4	1.00	816

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	6.40	6.80	$6.60	6.1%	11	0.99	283
$42.00	Jul 17	5.60	6.00	$5.80	6.9%	52	0.99	4.5K
$41.00	Jul 17	4.05	5.25	$4.65	25.8%	11	0.99	613
$41.50	Jul 17	4.75	5.55	$5.15	15.5%	29	0.99	--
$40.50	Jul 17	3.95	4.35	$4.15	9.6%	--	0.99	12

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 390.1K, top 21.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 24	0.36	0.37	$0.37	2.7%	19.0K	0.34	7.3K
$36.00	Jul 17	0.23	0.29	$0.26	23.1%	18.4K	1.00	20.2K
$37.50	Jul 24	0.21	0.22	$0.22	4.5%	18.0K	0.23	12.2K
$38.00	Jul 24	0.11	0.13	$0.12	16.7%	17.6K	0.15	11.2K
$36.50	Jul 17	0.01	0.02	$0.02	50.0%	14.6K	0.15	13.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 31	1.05	1.08	$1.07	2.8%	21.5K	0.52	17.6K
$35.50	Jul 31	0.63	0.65	$0.64	3.1%	17.8K	0.36	683
$36.00	Jul 17	0.00	0.01	$0.01	100.0%	16.5K	0.06	17.9K
$36.00	Jul 24	0.54	0.56	$0.55	3.6%	5.8K	0.43	25.7K
$35.50	Jul 17	0.00	0.01	$0.01	100.0%	5.1K	0.03	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 1157.0%, max 2430.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 31	893.2%	35.3%	2430.1%	27	11.3K
$42.00	Jul 17	Aug 31	783.9%	34.7%	2157.3%	129	29.8K
$30.00	Jul 17	Aug 31	1005.4%	46.8%	2049.1%	109	880
$30.50	Jul 17	Aug 14	926.7%	46.6%	1889.3%	75	162
$41.50	Jul 17	Jul 31	727.6%	37.2%	1853.8%	15	706

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 31	893.2%	35.3%	2430.1%	11	380
$42.00	Jul 17	Aug 31	783.9%	34.7%	2157.3%	53	4.9K
$30.00	Jul 17	Aug 31	1005.4%	46.8%	2049.1%	262	30.2K
$30.50	Jul 17	Aug 28	926.7%	45.7%	1926.4%	3	3.4K
$41.00	Jul 17	Aug 31	670.0%	34.5%	1841.9%	11	850

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 9.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 14	$0.11	$0.89	$0.11	8.09	$40.11
$41.00	$42.00	Aug 28	$0.11	$0.89	$0.11	8.09	$41.11
$41.00	$42.00	Aug 31	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 21	$0.14	$0.86	$0.14	6.14	$40.14
$40.00	$41.00	Aug 28	$0.16	$0.84	$0.16	5.25	$40.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 21	$0.10	$0.90	$0.10	9.00	$31.90
$32.00	$31.00	Aug 31	$0.12	$0.88	$0.12	7.33	$31.88
$33.00	$32.00	Aug 21	$0.15	$0.85	$0.15	5.67	$32.85
$33.00	$32.00	Aug 31	$0.18	$0.82	$0.18	4.56	$32.82
$33.00	$32.50	Aug 28	$0.10	$0.40	$0.10	4.00	$32.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 21	$0.90	$0.90	$0.10	9.00	$30.90
$31.00	$32.00	Aug 31	$0.86	$0.86	$0.14	6.14	$31.86
$32.00	$33.00	Aug 21	$0.83	$0.83	$0.17	4.88	$32.83
$32.00	$33.00	Aug 31	$0.82	$0.82	$0.18	4.56	$32.82
$34.00	$34.50	Aug 7	$0.40	$0.40	$0.10	4.00	$34.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$41.00	$40.00	Aug 28	$0.85	$0.85	$0.15	5.67	$40.15
$41.00	$40.00	Aug 31	$0.84	$0.84	$0.16	5.25	$40.16
$40.00	$39.00	Aug 7	$0.82	$0.82	$0.18	4.56	$39.18
$43.00	$42.00	Jul 17	$0.80	$0.80	$0.20	4.00	$42.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	541.8%	44.1%
$33.50	Jul 17	Jul 24	$0.07	465.6%	42.1%
$38.50	Jul 17	Jul 24	$0.07	358.8%	33.2%
$31.00	Jul 17	Jul 24	$0.08	848.7%	58.1%
$34.50	Jul 17	Jul 24	$0.08	312.2%	37.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Jul 17	Jul 31	$0.05	893.2%	42.9%
$33.50	Jul 17	Jul 24	$0.07	465.6%	42.1%
$38.00	Jul 17	Jul 24	$0.07	290.3%	32.0%
$38.50	Jul 17	Jul 24	$0.08	358.8%	33.2%
$29.50	Jul 24	Aug 7	$0.08	70.9%	53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.72% of stock, avg 10.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.02	$0.24	$0.26	$36.24	$36.76	0.72%
$36.00	Jul 17	$0.26	$0.01	$0.27	$35.73	$36.27	0.74%
$37.00	Jul 17	$0.01	$0.72	$0.73	$36.27	$37.73	2.01%
$35.50	Jul 17	$0.77	$0.01	$0.78	$34.72	$36.28	2.15%
$37.50	Jul 17	$0.01	$1.26	$1.27	$36.23	$38.77	3.49%
$35.00	Jul 17	$1.32	$0.01	$1.33	$33.67	$36.33	3.66%
$36.50	Jul 24	$0.56	$0.79	$1.35	$35.15	$37.85	3.71%
$36.00	Jul 24	$0.84	$0.55	$1.39	$34.61	$37.39	3.82%
$37.00	Jul 24	$0.37	$1.07	$1.44	$35.56	$38.44	3.96%
$35.50	Jul 24	$1.17	$0.37	$1.54	$33.96	$37.04	4.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.08% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$36.00	Jul 17	$0.02	$0.01	$0.03	$35.97	$36.53
$38.50	$34.00	Jul 24	$0.08	$0.12	$0.20	$33.80	$38.70
$38.00	$34.00	Jul 24	$0.12	$0.12	$0.24	$33.76	$38.24
$38.50	$34.50	Jul 24	$0.08	$0.17	$0.25	$34.25	$38.75
$38.00	$34.50	Jul 24	$0.12	$0.17	$0.29	$34.21	$38.29
$38.50	$35.00	Jul 24	$0.08	$0.25	$0.33	$34.67	$38.83
$37.50	$34.00	Jul 24	$0.22	$0.12	$0.34	$33.66	$37.84
$38.00	$35.00	Jul 24	$0.12	$0.25	$0.37	$34.63	$38.37
$37.50	$34.50	Jul 24	$0.22	$0.17	$0.39	$34.11	$37.89
$38.50	$35.50	Jul 24	$0.08	$0.37	$0.45	$35.05	$38.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 8.09, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 21	$0.89	$0.11	8.09	$31.11	$33.89
31/32	33/34	Aug 31	$0.89	$0.11	8.09	$31.11	$33.89
32/33	34/35	Aug 21	$0.88	$0.12	7.33	$32.12	$34.88
32/33	34/35	Aug 31	$0.86	$0.14	6.14	$32.14	$34.86
33/34	35/36	Aug 31	$0.84	$0.16	5.25	$33.16	$35.84
35/36	37/38	Aug 31	$0.84	$0.16	5.25	$35.16	$37.84
31/32	34/35	Aug 21	$0.83	$0.17	4.88	$31.17	$34.83
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
34/35	36/37	Aug 21	$0.82	$0.18	4.56	$34.18	$36.82
34/35	36/37	Aug 31	$0.82	$0.18	4.56	$34.18	$36.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 28	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 21	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Jul 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Jul 31	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.64, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Aug 28	-$0.64	$2.36
$41.00	$42.00	1:2	Aug 14	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 21	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 21	-$0.08	$0.92
$42.00	$43.00	1:2	Aug 28	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 21	-$0.15	$0.85
$32.00	$31.00	1:2	Aug 21	-$0.19	$0.81
$33.00	$32.00	1:2	Aug 21	-$0.24	$0.76
$31.00	$30.00	1:2	Aug 31	-$0.24	$0.76
$32.00	$31.00	1:2	Aug 31	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.73%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 28	$1.72	0.51	0.4%	4.73%	5.14%	38	48
$37.00	Aug 31	$1.54	0.47	1.8%	4.24%	6.02%	90	2.3K
$37.00	Aug 28	$1.41	0.47	1.8%	3.88%	5.67%	6	374
$36.50	Aug 14	$1.33	0.50	0.4%	3.66%	4.07%	3.7K	1.6K
$37.00	Aug 21	$1.30	0.45	1.8%	3.58%	5.36%	8.0K	28.9K
$37.50	Aug 28	$1.24	0.42	3.2%	3.41%	6.57%	5	2.4K
$36.50	Aug 7	$1.11	0.49	0.4%	3.05%	3.47%	577	3.6K
$38.00	Aug 31	$1.11	0.38	4.5%	3.05%	7.59%	386	2.2K
$37.00	Aug 14	$1.07	0.44	1.8%	2.94%	4.73%	452	3.3K
$38.00	Aug 28	$1.05	0.38	4.5%	2.89%	7.43%	59	817

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 333,527

Total Puts 193,466

Put/Call Ratio 0.58

Net Difference 140,061

Prior's Put/Call Breakdown

Total Calls 157,360

Total Puts 126,327

Put/Call Ratio 0.80

Net Difference 31,033

Prior 7-Day Put/Call Summary

Total Calls 1,528,457

Total Puts 933,096

Average Put/Call Ratio 0.63

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card